Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
09 May 2024 | 19.37 | 19.40 | 19.30 | 19.38 | 19.38 | 86,332 |
08 May 2024 | 19.15 | 19.38 | 19.15 | 19.32 | 19.32 | 115,500 |
07 May 2024 | 19.29 | 19.35 | 19.16 | 19.30 | 19.30 | 81,700 |
06 May 2024 | 19.14 | 19.28 | 18.99 | 19.28 | 19.28 | 126,900 |
06 May 2024 | 0.898 Dividend | |||||
03 May 2024 | 19.74 | 19.85 | 19.60 | 19.84 | 18.94 | 171,100 |
02 May 2024 | 19.49 | 19.58 | 19.23 | 19.50 | 18.62 | 90,600 |
01 May 2024 | 19.01 | 19.62 | 19.00 | 19.50 | 18.62 | 117,900 |
30 Apr 2024 | 19.19 | 19.37 | 19.03 | 19.10 | 18.24 | 134,700 |
29 Apr 2024 | 19.35 | 19.38 | 18.97 | 19.10 | 18.24 | 118,000 |
26 Apr 2024 | 19.20 | 19.41 | 19.01 | 19.34 | 18.46 | 177,600 |
25 Apr 2024 | 18.48 | 19.50 | 18.20 | 19.40 | 18.52 | 381,800 |
24 Apr 2024 | 22.01 | 22.01 | 21.17 | 21.50 | 20.53 | 188,200 |
23 Apr 2024 | 21.34 | 21.67 | 21.32 | 21.65 | 20.67 | 65,400 |
22 Apr 2024 | 21.24 | 21.32 | 20.72 | 20.96 | 20.01 | 89,200 |
19 Apr 2024 | 21.81 | 21.81 | 20.75 | 20.98 | 20.03 | 260,300 |
18 Apr 2024 | 21.05 | 22.07 | 21.05 | 21.64 | 20.66 | 58,900 |
17 Apr 2024 | 21.72 | 21.72 | 21.00 | 21.30 | 20.34 | 74,500 |
16 Apr 2024 | 21.37 | 21.75 | 21.35 | 21.54 | 20.57 | 45,000 |
15 Apr 2024 | 22.25 | 22.25 | 21.46 | 21.56 | 20.58 | 123,500 |
12 Apr 2024 | 22.34 | 22.34 | 21.82 | 22.03 | 21.03 | 106,800 |
11 Apr 2024 | 22.39 | 22.43 | 22.12 | 22.41 | 21.40 | 64,100 |
10 Apr 2024 | 21.85 | 22.30 | 21.73 | 22.25 | 21.24 | 97,400 |
09 Apr 2024 | 22.16 | 22.34 | 21.70 | 22.16 | 21.16 | 128,500 |
08 Apr 2024 | 22.39 | 22.44 | 22.15 | 22.23 | 21.22 | 104,900 |
05 Apr 2024 | 22.25 | 22.29 | 22.00 | 22.29 | 21.28 | 109,400 |
04 Apr 2024 | 22.35 | 22.35 | 22.08 | 22.12 | 21.12 | 210,400 |
04 Apr 2024 | 1.171 Dividend | |||||
03 Apr 2024 | 23.19 | 23.28 | 23.09 | 23.20 | 21.03 | 257,400 |
02 Apr 2024 | 22.75 | 23.04 | 22.62 | 23.04 | 20.89 | 79,600 |
01 Apr 2024 | 22.76 | 22.95 | 22.50 | 22.95 | 20.81 | 90,600 |
28 Mar 2024 | 23.04 | 23.07 | 22.56 | 22.68 | 20.56 | 132,800 |
27 Mar 2024 | 23.28 | 23.28 | 22.68 | 22.95 | 20.81 | 65,300 |
26 Mar 2024 | 23.49 | 23.56 | 23.01 | 23.01 | 20.86 | 58,200 |
25 Mar 2024 | 23.39 | 23.45 | 23.20 | 23.41 | 21.22 | 74,500 |
22 Mar 2024 | 23.44 | 23.44 | 23.28 | 23.36 | 21.18 | 56,100 |
21 Mar 2024 | 23.49 | 23.49 | 23.18 | 23.34 | 21.16 | 105,200 |
20 Mar 2024 | 23.00 | 23.28 | 22.89 | 23.28 | 21.10 | 70,200 |
19 Mar 2024 | 22.88 | 23.00 | 22.40 | 22.92 | 20.78 | 98,400 |
18 Mar 2024 | 22.79 | 22.96 | 22.51 | 22.96 | 20.81 | 89,400 |
15 Mar 2024 | 22.78 | 22.78 | 22.30 | 22.36 | 20.27 | 76,600 |
14 Mar 2024 | 23.09 | 23.09 | 22.64 | 22.74 | 20.61 | 79,300 |
13 Mar 2024 | 23.11 | 23.22 | 22.70 | 23.22 | 21.05 | 43,600 |
12 Mar 2024 | 22.43 | 23.13 | 22.43 | 23.00 | 20.85 | 97,900 |
11 Mar 2024 | 22.98 | 22.98 | 22.00 | 22.41 | 20.32 | 210,700 |
08 Mar 2024 | 23.43 | 23.51 | 23.02 | 23.25 | 21.08 | 112,400 |
07 Mar 2024 | 22.89 | 23.41 | 22.89 | 23.28 | 21.10 | 92,700 |
06 Mar 2024 | 22.92 | 23.14 | 22.70 | 22.74 | 20.61 | 135,900 |
06 Mar 2024 | 1.179 Dividend | |||||
05 Mar 2024 | 23.98 | 23.98 | 23.59 | 23.83 | 20.53 | 164,600 |
04 Mar 2024 | 24.49 | 24.49 | 23.94 | 24.13 | 20.79 | 193,900 |
01 Mar 2024 | 23.99 | 24.23 | 23.75 | 24.23 | 20.88 | 101,000 |
29 Feb 2024 | 23.31 | 23.67 | 23.18 | 23.67 | 20.40 | 49,300 |
28 Feb 2024 | 23.30 | 23.53 | 23.25 | 23.29 | 20.07 | 63,000 |
27 Feb 2024 | 23.02 | 23.40 | 23.02 | 23.32 | 20.09 | 50,600 |
26 Feb 2024 | 23.42 | 23.43 | 23.00 | 23.43 | 20.19 | 97,200 |
23 Feb 2024 | 23.43 | 23.49 | 23.27 | 23.44 | 20.20 | 79,300 |
22 Feb 2024 | 23.00 | 23.35 | 22.95 | 23.27 | 20.05 | 78,300 |
21 Feb 2024 | 22.50 | 22.65 | 22.32 | 22.55 | 19.43 | 66,100 |
20 Feb 2024 | 22.69 | 22.92 | 22.46 | 22.50 | 19.39 | 90,700 |
16 Feb 2024 | 22.95 | 22.95 | 22.60 | 22.70 | 19.56 | 61,500 |
15 Feb 2024 | 22.79 | 22.99 | 22.63 | 22.90 | 19.73 | 97,800 |
14 Feb 2024 | 22.08 | 22.66 | 22.08 | 22.57 | 19.45 | 47,100 |
13 Feb 2024 | 22.08 | 22.39 | 21.83 | 22.08 | 19.03 | 68,600 |
12 Feb 2024 | 22.47 | 22.73 | 22.38 | 22.48 | 19.37 | 83,500 |
09 Feb 2024 | 22.42 | 22.53 | 22.30 | 22.43 | 19.33 | 59,900 |
08 Feb 2024 | 22.53 | 22.53 | 22.15 | 22.46 | 19.35 | 43,600 |
07 Feb 2024 | 22.09 | 22.47 | 21.80 | 22.38 | 19.28 | 97,700 |
07 Feb 2024 | 1.176 Dividend | |||||
06 Feb 2024 | 23.43 | 23.47 | 22.82 | 22.92 | 18.74 | 149,100 |
05 Feb 2024 | 24.14 | 24.14 | 23.08 | 23.26 | 19.01 | 97,200 |
02 Feb 2024 | 24.03 | 24.04 | 23.88 | 24.00 | 19.62 | 154,200 |
01 Feb 2024 | 22.01 | 22.34 | 22.01 | 22.13 | 18.09 | 50,200 |
31 Jan 2024 | 22.33 | 22.33 | 21.64 | 21.97 | 17.96 | 40,500 |
30 Jan 2024 | 22.50 | 22.56 | 22.24 | 22.30 | 18.23 | 58,600 |
29 Jan 2024 | 22.29 | 22.42 | 22.00 | 22.42 | 18.33 | 41,500 |
26 Jan 2024 | 22.09 | 22.21 | 21.97 | 22.16 | 18.12 | 41,100 |
25 Jan 2024 | 21.99 | 22.04 | 21.87 | 22.02 | 18.00 | 46,800 |
24 Jan 2024 | 21.52 | 22.06 | 21.52 | 21.86 | 17.87 | 29,500 |
23 Jan 2024 | 21.52 | 21.75 | 21.52 | 21.66 | 17.71 | 32,200 |
22 Jan 2024 | 21.82 | 21.82 | 21.43 | 21.46 | 17.54 | 53,800 |
19 Jan 2024 | 21.47 | 21.58 | 21.28 | 21.57 | 17.64 | 78,000 |
18 Jan 2024 | 21.13 | 21.21 | 20.93 | 21.21 | 17.34 | 65,600 |
17 Jan 2024 | 20.60 | 20.76 | 20.25 | 20.76 | 16.97 | 33,000 |
16 Jan 2024 | 21.10 | 21.11 | 20.68 | 20.82 | 17.02 | 58,500 |
12 Jan 2024 | 21.19 | 21.19 | 20.96 | 21.08 | 17.23 | 52,600 |
11 Jan 2024 | 21.09 | 21.11 | 20.95 | 21.11 | 17.26 | 48,500 |
10 Jan 2024 | 20.98 | 21.05 | 20.97 | 21.02 | 17.18 | 102,400 |
09 Jan 2024 | 20.95 | 21.00 | 20.79 | 20.94 | 17.12 | 65,600 |
08 Jan 2024 | 20.84 | 20.92 | 20.70 | 20.91 | 17.09 | 49,900 |
05 Jan 2024 | 20.79 | 20.79 | 20.43 | 20.70 | 16.92 | 57,200 |
05 Jan 2024 | 0.987 Dividend | |||||
04 Jan 2024 | 21.30 | 21.50 | 21.22 | 21.47 | 16.74 | 101,000 |
03 Jan 2024 | 21.51 | 21.59 | 21.24 | 21.28 | 16.60 | 39,500 |
02 Jan 2024 | 21.73 | 21.73 | 21.02 | 21.33 | 16.64 | 23,900 |
29 Dec 2023 | 22.00 | 22.04 | 21.63 | 21.78 | 16.99 | 22,500 |
28 Dec 2023 | 22.08 | 22.08 | 21.90 | 21.94 | 17.11 | 40,800 |
27 Dec 2023 | 21.65 | 21.87 | 21.65 | 21.87 | 17.06 | 20,700 |
26 Dec 2023 | 21.54 | 21.75 | 21.50 | 21.70 | 16.93 | 22,800 |
22 Dec 2023 | 21.51 | 21.68 | 21.47 | 21.54 | 16.80 | 19,700 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |